Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.42 | 31.18 | 30.28 | 30.67 | 2,278,717 | +0.07(+0.22%) |
May 30, 2013 | 30.58 | 30.91 | 30.29 | 30.61 | 1,183,762 | +0.08(+0.25%) |
May 29, 2013 | 30.05 | 30.63 | 30.00 | 30.53 | 1,796,542 | +0.22(+0.73%) |
May 28, 2013 | 30.41 | 30.72 | 30.04 | 30.31 | 1,831,104 | +0.42(+1.39%) |
May 24, 2013 | 30.04 | 30.28 | 29.66 | 29.89 | 2,364,522 | -0.33(-1.10%) |
May 23, 2013 | 29.69 | 30.50 | 29.29 | 30.22 | 3,100,641 | -0.03(-0.11%) |
May 22, 2013 | 30.05 | 30.98 | 30.00 | 30.26 | 3,672,739 | +0.15(+0.51%) |
May 21, 2013 | 29.88 | 30.31 | 29.57 | 30.11 | 1,935,298 | +0.20(+0.65%) |
May 20, 2013 | 28.64 | 30.25 | 28.64 | 29.91 | 3,466,875 | +1.17(+4.08%) |
May 17, 2013 | 27.79 | 28.85 | 27.79 | 28.74 | 2,328,550 | +1.10(+3.97%) |
May 16, 2013 | 27.71 | 28.03 | 27.49 | 27.64 | 1,904,438 | -0.23(-0.82%) |
May 15, 2013 | 26.98 | 27.89 | 26.91 | 27.87 | 2,591,430 | +1.36(+5.13%) |
May 13, 2013 | 26.87 | 26.87 | 26.28 | 26.51 | 1,158,876 | -0.36(-1.33%) |
May 10, 2013 | 26.51 | 26.89 | 26.39 | 26.87 | 744,101 | +0.31(+1.18%) |
May 09, 2013 | 26.62 | 26.95 | 26.50 | 26.55 | 1,165,832 | +0.08(+0.29%) |
May 08, 2013 | 25.92 | 26.59 | 25.92 | 26.48 | 1,175,523 | +0.32(+1.23%) |
May 07, 2013 | 26.21 | 26.53 | 25.97 | 26.15 | 983,125 | -0.07(-0.26%) |
May 06, 2013 | 26.04 | 26.31 | 25.91 | 26.22 | 1,099,913 | +0.20(+0.75%) |
May 03, 2013 | 25.49 | 26.26 | 25.16 | 26.03 | 1,156,641 | +0.87(+3.44%) |
May 02, 2013 | 25.00 | 25.32 | 24.91 | 25.16 | 788,528 | +0.25(+0.99%) |
May 01, 2013 | 25.36 | 25.44 | 24.86 | 24.91 | 1,428,903 | -0.65(-2.53%) |
Apr 30, 2013 | 25.55 | 25.72 | 25.29 | 25.56 | 2,378,874 | +0.06(+0.23%) |
Apr 29, 2013 | 25.31 | 25.75 | 25.30 | 25.50 | 1,360,887 | +0.21(+0.84%) |
Apr 26, 2013 | 25.08 | 25.57 | 25.07 | 25.29 | 1,734,583 | +0.22(+0.88%) |
Apr 25, 2013 | 24.85 | 25.25 | 24.73 | 25.07 | 1,161,100 | +0.34(+1.37%) |
Apr 24, 2013 | 24.41 | 24.79 | 24.40 | 24.73 | 1,212,863 | +0.25(+1.04%) |
Apr 23, 2013 | 24.29 | 24.51 | 24.05 | 24.47 | 1,021,738 | +0.33(+1.37%) |
Apr 22, 2013 | 23.89 | 24.31 | 23.45 | 24.14 | 1,198,476 | +0.34(+1.43%) |
Apr 19, 2013 | 23.99 | 23.99 | 23.67 | 23.80 | 1,231,831 | +0.00(+0.00%) |
Apr 18, 2013 | 23.92 | 24.00 | 23.56 | 23.80 | 1,561,277 | -0.06(-0.25%) |
Apr 17, 2013 | 24.04 | 24.11 | 23.54 | 23.86 | 2,043,558 | -0.47(-1.92%) |
Apr 16, 2013 | 24.11 | 24.65 | 24.06 | 24.33 | 1,413,406 | +0.53(+2.21%) |
Apr 15, 2013 | 24.63 | 24.80 | 23.71 | 23.80 | 2,522,327 | -1.18(-4.73%) |
Apr 12, 2013 | 25.15 | 25.22 | 24.66 | 24.98 | 1,544,816 | -0.31(-1.24%) |
Apr 11, 2013 | 24.96 | 25.37 | 24.51 | 25.30 | 1,672,275 | +0.40(+1.60%) |
Apr 10, 2013 | 24.68 | 25.02 | 24.58 | 24.90 | 2,312,639 | +0.36(+1.45%) |
Apr 09, 2013 | 24.66 | 25.13 | 24.54 | 24.54 | 3,147,659 | -0.04(-0.17%) |
Apr 08, 2013 | 24.88 | 25.03 | 24.41 | 24.58 | 2,891,146 | +0.04(+0.17%) |
Apr 05, 2013 | 24.34 | 24.57 | 23.85 | 24.54 | 1,313,575 | -0.08(-0.31%) |
Apr 04, 2013 | 24.74 | 24.89 | 24.47 | 24.62 | 1,186,318 | -0.07(-0.28%) |
Apr 03, 2013 | 25.64 | 25.82 | 24.44 | 24.68 | 2,352,190 | -0.93(-3.62%) |
Apr 02, 2013 | 26.62 | 26.66 | 25.52 | 25.61 | 1,516,339 | -0.86(-3.24%) |
Apr 01, 2013 | 27.30 | 27.36 | 26.40 | 26.47 | 1,199,848 | -0.79(-2.90%) |
Mar 28, 2013 | 27.34 | 27.74 | 27.11 | 27.26 | 2,754,452 | +0.06(+0.22%) |
Mar 27, 2013 | 26.75 | 27.21 | 26.49 | 27.20 | 1,166,709 | +0.26(+0.98%) |
Mar 26, 2013 | 26.89 | 26.94 | 26.72 | 26.94 | 832,899 | +0.25(+0.92%) |
Mar 25, 2013 | 26.81 | 27.06 | 26.49 | 26.69 | 938,842 | -0.01(-0.03%) |
Mar 22, 2013 | 26.61 | 26.78 | 26.40 | 26.70 | 1,054,012 | +0.23(+0.87%) |
Mar 21, 2013 | 26.46 | 26.76 | 26.26 | 26.47 | 960,607 | -0.29(-1.08%) |
Mar 20, 2013 | 26.55 | 26.84 | 26.47 | 26.76 | 841,944 | +0.39(+1.48%) |
Mar 19, 2013 | 27.00 | 27.12 | 26.26 | 26.37 | 1,296,824 | -0.59(-2.21%) |
Mar 18, 2013 | 26.77 | 27.22 | 26.70 | 26.96 | 762,763 | -0.22(-0.81%) |
Mar 15, 2013 | 27.00 | 27.38 | 26.94 | 27.18 | 1,316,946 | +0.03(+0.09%) |
Mar 14, 2013 | 26.84 | 27.30 | 26.83 | 27.16 | 1,036,949 | +0.38(+1.43%) |
Mar 13, 2013 | 26.49 | 26.86 | 26.38 | 26.77 | 1,050,626 | +0.30(+1.12%) |
Mar 12, 2013 | 26.70 | 26.74 | 26.21 | 26.48 | 1,150,854 | -0.25(-0.92%) |
Mar 11, 2013 | 26.72 | 27.02 | 26.61 | 26.72 | 1,399,158 | +0.00(+0.00%) |
Mar 08, 2013 | 26.49 | 26.76 | 26.38 | 26.72 | 1,767,140 | +0.49(+1.87%) |
Mar 07, 2013 | 25.68 | 26.37 | 25.53 | 26.23 | 1,963,947 | +0.60(+2.35%) |
Mar 06, 2013 | 25.40 | 25.71 | 25.32 | 25.63 | 1,323,550 | +0.32(+1.27%) |
Mar 05, 2013 | 24.72 | 25.39 | 24.72 | 25.31 | 1,439,890 | +0.75(+3.04%) |
Mar 04, 2013 | 24.82 | 24.98 | 24.27 | 24.56 | 2,420,881 | -0.42(-1.66%) |